Okeanis Eco Tankers Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	248.50	257.00	239.00	241.00	142.37	173,183
2023-03-14	241.00	250.00	240.00	250.00	147.68	137,786
2023-03-13	240.00	244.00	228.00	241.50	142.66	358,207
2023-03-10	251.00	255.00	248.00	249.50	147.39	195,386
2023-03-09	269.00	272.50	254.50	254.50	142.54	426,277
2023-03-08	259.00	275.00	259.00	272.50	152.62	399,641
2023-03-07	265.00	270.50	258.00	259.50	145.34	145,684
2023-03-06	270.00	275.50	263.00	263.00	147.30	99,854
2023-03-03	258.00	268.50	257.50	268.00	150.10	149,579
2023-03-02	261.00	262.50	254.50	260.00	145.62	428,613
2023-03-01	257.50	263.50	256.50	263.00	147.30	206,656
2023-02-28	250.00	259.00	249.00	254.00	142.26	298,794
2023-02-27	247.00	249.50	238.50	247.50	138.61	263,753
2023-02-24	242.50	247.50	236.00	241.00	134.97	205,884
2023-02-23	216.50	225.00	215.00	223.50	125.17	82,969
2023-02-22	217.50	219.00	209.50	217.00	121.53	58,550
2023-02-21	207.00	216.50	207.00	213.50	119.57	63,317
2023-02-20	209.00	212.00	206.00	207.00	115.93	40,972
2023-02-17	213.00	213.00	206.50	207.00	115.93	31,638
2023-02-16	203.50	214.00	203.50	211.50	118.45	67,330
2023-02-15	206.50	210.00	203.00	207.00	115.93	49,556
2023-02-14	205.00	213.00	201.00	209.00	117.05	150,989
2023-02-13	194.20	204.50	194.20	204.50	114.53	99,106
2023-02-10	201.00	202.00	193.40	194.40	108.88	86,140
2023-02-09	193.60	202.50	193.60	201.50	112.85	108,759
2023-02-08	192.00	196.40	191.00	195.60	109.55	63,350
2023-02-07	186.80	191.80	185.00	190.60	106.75	45,240
2023-02-06	185.20	186.00	183.40	185.40	103.84	24,431
2023-02-03	184.80	186.40	183.80	186.20	104.28	62,318
2023-02-02	180.60	184.40	180.00	183.80	102.94	24,163
2023-02-01	179.80	183.00	178.40	182.60	102.27	29,129
2023-01-31	177.80	180.00	177.00	179.60	100.59	45,954
2023-01-30	176.00	178.80	175.00	177.00	99.131	13,988
2023-01-27	177.40	179.00	173.80	176.40	98.795	21,835
2023-01-26	176.00	178.40	174.60	175.20	98.122	16,577
2023-01-25	180.40	180.40	172.40	174.40	97.674	49,702
2023-01-24	184.00	184.00	177.20	179.20	100.36	48,922
2023-01-23	182.00	185.40	181.40	183.20	102.60	61,097
2023-01-20	173.00	181.20	172.80	180.20	100.92	89,433
2023-01-19	173.40	173.60	170.20	171.00	95.770	22,492
2023-01-18	173.40	176.40	173.40	175.20	98.122	20,979
2023-01-17	171.60	175.00	171.20	174.20	97.562	34,143
2023-01-16	168.00	174.20	168.00	171.80	96.218	33,101
2023-01-13	169.00	171.60	167.60	168.40	94.314	31,293
2023-01-12	168.60	169.00	165.60	167.20	93.642	48,708
2023-01-11	166.40	170.60	165.20	169.40	94.874	57,085
2023-01-10	162.00	167.00	159.80	165.60	92.746	30,559
2023-01-09	166.00	167.20	161.20	162.00	90.730	34,888
2023-01-06	161.40	165.80	161.40	164.80	92.298	41,290
2023-01-05	161.40	162.60	157.40	161.60	90.506	74,723
2023-01-04	172.80	172.80	160.60	161.60	90.506	121,323
2023-01-03	174.80	177.60	169.80	169.80	95.098	46,775
2023-01-02	169.00	176.00	169.00	174.60	97.786	27,864
2022-12-30	172.80	172.80	169.00	170.20	95.322	25,229
2022-12-29	169.00	171.80	166.60	171.20	95.882	44,731
2022-12-28	178.00	178.00	169.20	170.40	95.434	67,198
2022-12-27	177.00	178.60	173.60	176.60	98.907	34,468
2022-12-23	171.00	175.20	171.00	172.40	96.554	36,877
2022-12-22	173.20	178.00	173.20	174.40	97.674	56,369
2022-12-21	176.60	178.00	172.60	174.40	97.674	45,973

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	5.2500 NOK
2026-08-13	49.8965 NOK
2026-05-28	2.0000 NOK
2026-05-27	18.5633 NOK
2026-03-02	14.8623 NOK
2025-12-01	7.5864 NOK
2025-08-21	7.1301 NOK
2025-06-02	3.2256 NOK
2025-02-28	3.9352 NOK
2024-11-15	4.9961 NOK
2024-08-20	11.5643 NOK
2024-06-04	11.6375 NOK
2024-03-08	6.8478 NOK
2023-11-14	6.5575 NOK
2023-08-31	15.9557 NOK
2023-06-01	17.7802 NOK
2023-03-10	13.2123 NOK
2022-12-07	0.3000 NOK
2022-12-05	2.9639 NOK
2022-08-24	2.8962 NOK
2021-12-14	2.8219 NOK
2021-06-28	6.3986 NOK
2021-02-24	0.8446 NOK
2020-11-25	0.8858 NOK
2020-08-19	6.6358 NOK
2020-05-19	4.9739 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.